Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack, Inc. Class A Common Stock (NY: SHAK )

108.40 -0.86 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 109.30 110.55 107.56 108.40 1,400,097 -0.86(-0.79%)
Feb 13, 2025 108.10 109.31 106.15 109.26 1,266,746 +2.54(+2.38%)
Feb 12, 2025 105.25 107.87 105.25 106.72 1,088,249 +0.16(+0.15%)
Feb 11, 2025 109.66 110.68 106.41 106.56 1,379,825 -3.34(-3.04%)
Feb 10, 2025 113.67 113.67 109.04 109.90 1,236,180 -2.89(-2.56%)
Feb 07, 2025 114.89 115.41 112.57 112.79 718,758 -2.37(-2.06%)
Feb 06, 2025 116.59 116.59 113.01 115.16 972,388 -0.90(-0.78%)
Feb 05, 2025 118.97 119.57 115.15 116.06 904,219 -3.19(-2.68%)
Feb 04, 2025 116.01 120.50 115.87 119.25 1,484,909 +4.08(+3.54%)
Feb 03, 2025 115.76 117.20 113.86 115.17 1,178,794 -2.96(-2.51%)
Jan 31, 2025 122.57 123.14 118.04 118.13 734,239 -4.01(-3.28%)
Jan 30, 2025 121.35 123.66 121.01 122.14 746,478 +2.12(+1.77%)
Jan 29, 2025 119.74 121.23 118.66 120.02 1,060,460 +1.45(+1.22%)
Jan 28, 2025 119.95 120.37 117.93 118.57 818,189 +0.04(+0.03%)
Jan 27, 2025 117.82 119.86 116.76 118.53 915,664 -0.66(-0.55%)
Jan 24, 2025 121.25 121.95 117.85 119.19 770,414 -2.09(-1.72%)
Jan 23, 2025 119.57 123.56 119.24 121.28 991,612 +0.14(+0.12%)
Jan 22, 2025 120.55 125.69 120.26 121.14 1,688,879 +1.27(+1.06%)
Jan 21, 2025 118.06 120.64 117.11 119.87 1,436,478 +4.46(+3.86%)
Jan 17, 2025 116.89 117.50 113.80 115.41 1,722,866 -1.48(-1.27%)
Jan 16, 2025 116.50 118.41 115.10 116.89 1,593,341 +0.04(+0.03%)
Jan 15, 2025 121.00 121.13 115.08 116.85 1,611,354 -1.88(-1.58%)
Jan 14, 2025 121.55 122.31 116.62 118.73 1,409,050 -2.86(-2.35%)
Jan 13, 2025 131.75 131.75 117.60 121.59 2,965,586 -6.84(-5.33%)
Jan 10, 2025 131.01 132.00 128.19 128.43 1,470,368 -4.38(-3.30%)
Jan 08, 2025 132.43 137.00 130.19 132.81 957,407 +0.78(+0.59%)
Jan 07, 2025 134.85 138.45 128.72 132.03 1,491,336 -0.03(-0.02%)
Jan 06, 2025 133.12 134.06 130.76 132.06 706,319 -1.32(-0.99%)
Jan 03, 2025 134.00 134.78 130.79 133.38 779,896 +0.11(+0.08%)
Jan 02, 2025 130.50 133.35 129.52 133.27 1,424,217 +3.47(+2.67%)
Dec 31, 2024 129.80 0 +0.29(+0.22%)
Dec 30, 2024 129.20 131.22 128.80 129.51 933,481 -3.04(-2.29%)
Dec 27, 2024 131.14 133.12 130.33 132.55 748,456 +0.11(+0.08%)
Dec 26, 2024 131.06 132.98 130.12 132.44 324,616 +0.41(+0.31%)
Dec 24, 2024 129.77 133.66 129.77 132.03 383,982 +2.53(+1.95%)
Dec 23, 2024 129.10 129.87 127.31 129.50 544,932 +0.63(+0.49%)
Dec 20, 2024 127.25 130.12 127.25 128.87 843,465 -0.55(-0.42%)
Dec 19, 2024 127.45 130.48 125.57 129.42 883,590 +3.52(+2.80%)
Dec 18, 2024 129.74 133.00 125.00 125.90 912,238 -3.29(-2.55%)
Dec 17, 2024 130.72 131.47 127.85 129.19 887,787 -2.40(-1.82%)
Dec 16, 2024 132.39 133.79 130.95 131.59 502,271 +0.00(+0.00%)
Dec 13, 2024 134.84 135.63 130.00 131.59 533,337 -3.25(-2.41%)
Dec 12, 2024 137.31 138.02 134.60 134.84 519,915 -3.33(-2.41%)
Dec 11, 2024 135.96 138.45 135.57 138.17 785,958 +4.89(+3.67%)
Dec 10, 2024 134.60 136.09 132.59 133.28 756,792 -0.37(-0.28%)
Dec 09, 2024 138.70 138.70 133.01 133.65 749,261 -5.11(-3.68%)
Dec 06, 2024 138.01 139.89 137.72 138.76 698,212 +1.12(+0.81%)
Dec 05, 2024 133.69 138.60 132.77 137.64 780,203 +4.21(+3.16%)
Dec 04, 2024 133.19 133.94 131.78 133.43 406,231 +1.09(+0.82%)
Dec 03, 2024 132.90 134.26 131.00 132.34 797,274 -1.15(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.